Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VCI Global Limited - Ordinary Share (NQ: VCIG )

0.9600 -0.0300 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.060 1.120 1.010 1.050 156,568 -0.04(-3.67%)
Mar 27, 2024 1.090 1.110 1.060 1.090 115,643 +0.03(+2.83%)
Mar 26, 2024 1.150 1.180 1.050 1.060 269,102 -0.12(-10.17%)
Mar 25, 2024 1.110 1.240 1.110 1.180 371,288 +0.05(+4.42%)
Mar 22, 2024 1.030 1.140 1.030 1.130 245,862 +0.09(+8.65%)
Mar 21, 2024 1.120 1.180 1.020 1.040 495,587 -0.09(-7.96%)
Mar 20, 2024 1.140 1.170 1.110 1.130 266,857 +0.02(+1.80%)
Mar 19, 2024 1.130 1.170 1.110 1.110 340,732 -0.04(-3.48%)
Mar 18, 2024 1.150 1.205 1.120 1.150 731,543 +0.00(+0.00%)
Mar 15, 2024 1.120 1.240 1.100 1.150 320,825 +0.03(+2.68%)
Mar 14, 2024 1.140 1.180 1.090 1.120 215,673 -0.06(-5.08%)
Mar 13, 2024 1.150 1.240 1.110 1.180 1,066,519 +0.04(+3.51%)
Mar 12, 2024 1.100 1.140 1.100 1.140 149,391 +0.04(+3.64%)
Mar 11, 2024 1.150 1.150 1.070 1.100 121,977 +0.01(+0.92%)
Mar 08, 2024 1.200 1.230 1.090 1.090 277,675 -0.14(-11.38%)
Mar 07, 2024 1.040 1.230 1.040 1.230 510,000 +0.19(+18.27%)
Mar 06, 2024 1.040 1.060 1.020 1.040 72,536 +0.00(+0.00%)
Mar 05, 2024 1.050 1.074 1.010 1.040 100,774 -0.01(-0.95%)
Mar 04, 2024 1.050 1.059 1.030 1.050 99,357 +0.02(+1.94%)
Mar 01, 2024 1.040 1.070 1.000 1.030 159,774 -0.02(-1.90%)
Feb 29, 2024 1.090 1.090 1.040 1.050 203,537 -0.03(-2.78%)
Feb 28, 2024 1.090 1.100 1.060 1.080 128,417 +0.02(+1.89%)
Feb 27, 2024 1.090 1.095 1.060 1.060 154,093 +0.00(+0.00%)
Feb 26, 2024 1.100 1.120 1.060 1.060 217,635 -0.03(-2.75%)
Feb 23, 2024 1.120 1.160 1.060 1.090 253,422 -0.07(-6.03%)
Feb 22, 2024 1.260 1.260 1.130 1.160 590,673 -0.10(-7.94%)
Feb 21, 2024 1.280 1.370 1.130 1.260 10,551,665 +0.14(+12.50%)
Feb 20, 2024 1.080 1.223 1.020 1.120 370,653 +0.06(+5.66%)
Feb 16, 2024 1.150 1.180 1.060 1.060 305,516 -0.13(-10.92%)
Feb 15, 2024 1.200 1.310 1.130 1.190 579,022 -0.13(-9.85%)
Feb 14, 2024 1.210 1.450 1.050 1.320 1,477,253 +0.07(+5.60%)
Feb 13, 2024 1.810 2.110 1.180 1.250 26,047,500 +0.19(+18.08%)
Feb 12, 2024 1.020 1.120 1.010 1.059 79,877 -0.03(-2.88%)
Feb 09, 2024 0.9600 1.260 0.9350 1.090 728,923 +0.16(+16.58%)
Feb 08, 2024 0.8200 0.9400 0.8174 0.9350 193,107 +0.12(+14.63%)
Feb 07, 2024 0.8700 0.8950 0.8050 0.8157 82,157 -0.06(-7.20%)
Feb 06, 2024 0.8750 0.9000 0.8503 0.8790 104,649 -0.01(-1.24%)
Feb 05, 2024 0.9300 0.9695 0.8321 0.8900 108,255 -0.02(-2.20%)
Feb 02, 2024 0.9000 0.9400 0.8900 0.9100 67,848 +0.01(+1.11%)
Feb 01, 2024 0.8800 0.9496 0.8805 0.9000 50,320 +0.02(+2.28%)
Jan 31, 2024 0.8500 0.9380 0.8500 0.8799 242,956 -0.05(-5.39%)
Jan 30, 2024 0.9300 1.010 0.8750 0.9300 178,048 -0.02(-2.11%)
Jan 29, 2024 0.9700 0.9800 0.9208 0.9500 112,743 -0.02(-2.20%)
Jan 26, 2024 1.020 1.040 0.9700 0.9714 137,099 -0.06(-6.14%)
Jan 25, 2024 1.030 1.060 0.9900 1.035 156,916 +0.00(+0.49%)
Jan 24, 2024 1.100 1.130 1.030 1.030 202,526 -0.07(-6.36%)
Jan 23, 2024 1.050 1.220 1.050 1.100 172,656 -0.04(-3.51%)
Jan 22, 2024 1.010 1.150 1.010 1.140 256,008 +0.13(+12.87%)
Jan 19, 2024 1.030 1.050 0.9912 1.010 124,824 -0.04(-3.81%)
Jan 18, 2024 1.060 1.100 1.025 1.050 132,106 -0.03(-2.78%)
Jan 17, 2024 1.130 1.150 0.9800 1.080 385,713 -0.08(-6.90%)
Jan 16, 2024 1.230 1.425 1.100 1.160 529,441 -0.25(-17.73%)
Jan 12, 2024 1.000 1.450 0.9625 1.410 3,183,896 -0.15(-9.62%)
Jan 11, 2024 1.810 2.028 1.500 1.560 432,793 -0.31(-16.58%)
Jan 10, 2024 1.840 1.980 1.805 1.870 73,457 +0.03(+1.63%)
Jan 09, 2024 1.970 2.000 1.830 1.840 80,693 -0.22(-10.68%)
Jan 08, 2024 2.000 2.118 1.950 2.060 55,546 +0.02(+0.98%)
Jan 05, 2024 1.870 2.060 1.850 2.040 62,732 +0.17(+9.09%)
Jan 04, 2024 2.090 2.090 1.850 1.870 91,286 -0.11(-5.56%)
Jan 03, 2024 2.160 2.170 1.980 1.980 88,354 -0.16(-7.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.